Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 4.537 | 4.562 | 4.410 | 4.554 | 628,655 | -0.05(-1.10%) |
Nov 26, 2008 | 3.996 | 4.613 | 3.929 | 4.604 | 2,711,461 | +0.57(+14.26%) |
Nov 25, 2008 | 4.114 | 4.123 | 3.836 | 4.030 | 2,944,811 | -0.01(-0.21%) |
Nov 24, 2008 | 3.861 | 4.055 | 3.760 | 4.038 | 2,484,104 | +0.27(+7.18%) |
Nov 21, 2008 | 3.675 | 3.777 | 3.439 | 3.768 | 4,513,988 | +0.10(+2.76%) |
Nov 20, 2008 | 3.700 | 3.886 | 3.599 | 3.667 | 3,836,692 | -0.10(-2.69%) |
Nov 19, 2008 | 4.098 | 4.141 | 3.751 | 3.768 | 2,404,047 | -0.34(-8.23%) |
Nov 18, 2008 | 4.267 | 4.317 | 3.988 | 4.106 | 3,966,756 | -0.16(-3.76%) |
Nov 17, 2008 | 4.427 | 4.520 | 4.207 | 4.267 | 3,062,679 | -0.20(-4.54%) |
Nov 14, 2008 | 4.849 | 4.858 | 4.275 | 4.469 | 6,648,939 | -0.71(-13.70%) |
Nov 13, 2008 | 4.807 | 5.187 | 4.512 | 5.179 | 3,254,741 | +0.36(+7.54%) |
Nov 12, 2008 | 4.909 | 5.023 | 4.773 | 4.816 | 3,536,922 | -0.15(-3.06%) |
Nov 11, 2008 | 5.179 | 5.179 | 4.959 | 4.968 | 2,742,174 | -0.20(-3.92%) |
Nov 10, 2008 | 5.390 | 5.399 | 5.069 | 5.171 | 3,934,240 | -0.15(-2.86%) |
Nov 07, 2008 | 6.015 | 6.015 | 4.993 | 5.323 | 7,984,114 | -0.10(-1.87%) |
Nov 06, 2008 | 5.914 | 5.939 | 5.416 | 5.424 | 6,529,433 | -0.57(-9.58%) |
Nov 05, 2008 | 5.998 | 6.184 | 5.880 | 5.998 | 5,621,451 | -0.07(-1.11%) |
Nov 04, 2008 | 5.990 | 6.210 | 5.872 | 6.066 | 2,444,015 | +0.19(+3.16%) |
Nov 03, 2008 | 5.889 | 6.075 | 5.779 | 5.880 | 2,665,309 | -0.14(-2.38%) |
Oct 31, 2008 | 5.711 | 6.083 | 5.466 | 6.024 | 3,692,147 | +0.24(+4.09%) |
Oct 30, 2008 | 5.551 | 6.024 | 5.551 | 5.787 | 3,962,607 | +0.21(+3.79%) |
Oct 29, 2008 | 5.044 | 5.804 | 5.044 | 5.576 | 4,471,596 | +0.35(+6.62%) |
Oct 28, 2008 | 5.221 | 5.297 | 4.892 | 5.230 | 3,673,647 | +0.17(+3.34%) |
Oct 27, 2008 | 5.145 | 5.323 | 4.976 | 5.061 | 3,387,607 | -0.14(-2.76%) |
Oct 24, 2008 | 4.630 | 5.314 | 4.604 | 5.204 | 3,710,006 | +0.27(+5.48%) |
Oct 23, 2008 | 5.297 | 5.297 | 4.731 | 4.934 | 7,111,869 | -0.27(-5.19%) |
Oct 22, 2008 | 5.340 | 5.618 | 5.120 | 5.204 | 3,648,318 | -0.19(-3.45%) |
Oct 21, 2008 | 5.508 | 5.568 | 5.230 | 5.390 | 3,311,007 | -0.25(-4.35%) |
Oct 20, 2008 | 5.475 | 5.644 | 5.449 | 5.635 | 1,731,231 | +0.25(+4.55%) |
Oct 17, 2008 | 5.432 | 5.787 | 5.331 | 5.390 | 4,680,396 | -0.14(-2.60%) |
Oct 16, 2008 | 5.179 | 5.559 | 5.010 | 5.534 | 5,893,787 | +0.49(+9.72%) |
Oct 15, 2008 | 5.661 | 5.720 | 5.035 | 5.044 | 4,371,400 | -0.69(-12.08%) |
Oct 14, 2008 | 6.083 | 6.100 | 5.618 | 5.737 | 3,885,311 | -0.18(-3.00%) |
Oct 13, 2008 | 5.787 | 5.939 | 5.593 | 5.914 | 3,426,505 | +0.44(+8.02%) |
Oct 10, 2008 | 5.111 | 5.753 | 4.604 | 5.475 | 8,742,972 | +0.12(+2.21%) |
Oct 09, 2008 | 5.686 | 5.872 | 5.280 | 5.356 | 5,560,149 | -0.20(-3.65%) |
Oct 08, 2008 | 5.635 | 6.167 | 5.356 | 5.559 | 8,484,245 | -0.23(-3.94%) |
Oct 07, 2008 | 6.286 | 6.370 | 5.779 | 5.787 | 3,813,517 | -0.56(-8.79%) |
Oct 06, 2008 | 6.252 | 6.379 | 5.804 | 6.345 | 6,628,532 | +0.03(+0.54%) |
Oct 03, 2008 | 6.328 | 6.641 | 6.303 | 6.311 | 6,095,589 | -0.03(-0.40%) |
Oct 02, 2008 | 6.919 | 6.953 | 6.277 | 6.336 | 5,395,624 | -0.65(-9.31%) |
Oct 01, 2008 | 7.097 | 7.114 | 6.902 | 6.987 | 3,059,669 | -0.08(-1.08%) |
Sep 30, 2008 | 6.869 | 7.097 | 6.666 | 7.063 | 3,286,034 | +0.27(+3.98%) |
Sep 29, 2008 | 6.979 | 7.004 | 6.598 | 6.793 | 11,084,337 | -0.31(-4.40%) |
Sep 26, 2008 | 6.970 | 7.139 | 6.734 | 7.105 | 7,446,442 | -0.04(-0.59%) |
Sep 25, 2008 | 7.063 | 7.359 | 7.029 | 7.147 | 6,711,255 | -0.08(-1.05%) |
Sep 24, 2008 | 7.359 | 7.452 | 7.207 | 7.224 | 3,815,960 | -0.07(-0.93%) |
Sep 23, 2008 | 7.342 | 7.570 | 7.198 | 7.291 | 4,263,525 | -0.07(-0.92%) |
Sep 22, 2008 | 7.595 | 7.832 | 7.359 | 7.359 | 5,390,646 | -0.24(-3.11%) |
Sep 19, 2008 | 7.536 | 7.806 | 7.308 | 7.595 | 8,169,000 | +0.46(+6.39%) |
Sep 18, 2008 | 7.240 | 7.401 | 6.505 | 7.139 | 13,902,905 | +0.03(+0.36%) |
Sep 17, 2008 | 7.215 | 7.426 | 7.105 | 7.114 | 11,653,388 | -0.25(-3.33%) |
Sep 16, 2008 | 6.750 | 7.418 | 6.396 | 7.359 | 11,439,160 | +0.56(+8.20%) |
Sep 15, 2008 | 6.767 | 7.114 | 6.750 | 6.801 | 4,672,000 | -0.30(-4.28%) |
Sep 12, 2008 | 7.173 | 7.232 | 6.987 | 7.105 | 3,313,091 | -0.08(-1.18%) |
Sep 11, 2008 | 7.063 | 7.376 | 6.962 | 7.190 | 6,240,556 | -0.01(-0.12%) |
Sep 10, 2008 | 6.826 | 7.350 | 6.822 | 7.198 | 10,491,090 | +0.44(+6.50%) |
Sep 09, 2008 | 6.987 | 7.088 | 6.674 | 6.759 | 6,749,341 | -0.19(-2.68%) |
Sep 08, 2008 | 7.604 | 7.646 | 6.666 | 6.945 | 13,925,735 | -0.57(-7.64%) |
Sep 05, 2008 | 7.528 | 7.671 | 7.325 | 7.519 | 8,515,200 | -0.25(-3.26%) |
Sep 04, 2008 | 7.773 | 7.997 | 7.697 | 7.773 | 6,951,111 | -0.04(-0.54%) |
Sep 03, 2008 | 8.026 | 8.246 | 7.714 | 7.815 | 13,113,322 | -0.08(-0.96%) |
Sep 02, 2008 | 8.330 | 8.330 | 7.773 | 7.891 | 8,233,401 | -0.30(-3.71%) |
Aug 29, 2008 | 8.415 | 8.474 | 8.119 | 8.195 | 5,339,597 | -0.28(-3.29%) |
Aug 28, 2008 | 8.389 | 8.533 | 8.296 | 8.474 | 4,608,743 | +0.14(+1.62%) |
Aug 27, 2008 | 8.018 | 8.432 | 8.018 | 8.339 | 7,839,599 | +0.25(+3.13%) |
Aug 26, 2008 | 7.883 | 8.128 | 7.866 | 8.085 | 8,235,951 | +0.28(+3.57%) |
Aug 25, 2008 | 7.697 | 7.942 | 7.671 | 7.806 | 6,149,065 | +0.12(+1.54%) |
Aug 22, 2008 | 7.747 | 7.781 | 7.646 | 7.688 | 7,376,669 | -0.02(-0.22%) |
Aug 21, 2008 | 7.790 | 7.849 | 7.680 | 7.705 | 4,530,984 | -0.15(-1.94%) |
Aug 20, 2008 | 7.806 | 8.077 | 7.730 | 7.857 | 3,455,762 | +0.08(+1.09%) |
Aug 19, 2008 | 8.026 | 8.056 | 7.663 | 7.773 | 3,678,153 | -0.17(-2.13%) |
Aug 18, 2008 | 8.305 | 8.330 | 7.781 | 7.942 | 4,702,073 | -0.33(-3.98%) |
Aug 15, 2008 | 8.508 | 8.575 | 8.220 | 8.271 | 3,881,350 | -0.17(-2.00%) |
Aug 14, 2008 | 8.254 | 8.499 | 8.204 | 8.440 | 3,425,708 | +0.14(+1.73%) |
Aug 13, 2008 | 8.271 | 8.482 | 8.178 | 8.296 | 5,228,176 | -0.02(-0.20%) |
Aug 12, 2008 | 8.381 | 8.432 | 8.111 | 8.313 | 6,694,751 | -0.09(-1.11%) |
Aug 11, 2008 | 8.043 | 8.508 | 8.043 | 8.406 | 5,597,742 | +0.37(+4.63%) |
Aug 08, 2008 | 7.756 | 8.077 | 7.646 | 8.035 | 11,975,292 | +0.08(+1.06%) |
Aug 07, 2008 | 7.739 | 8.119 | 7.722 | 7.950 | 4,959,291 | +0.14(+1.73%) |
Aug 06, 2008 | 7.823 | 7.933 | 7.654 | 7.815 | 3,655,192 | -0.02(-0.22%) |
Aug 05, 2008 | 7.840 | 7.916 | 7.730 | 7.832 | 2,929,750 | +0.08(+1.09%) |
Aug 04, 2008 | 7.942 | 7.984 | 7.671 | 7.747 | 6,301,357 | -0.25(-3.17%) |
Aug 01, 2008 | 8.026 | 8.085 | 7.891 | 8.001 | 4,677,624 | +0.01(+0.11%) |
Jul 31, 2008 | 7.790 | 8.136 | 7.773 | 7.992 | 6,653,564 | +0.11(+1.39%) |
Jul 30, 2008 | 7.823 | 7.959 | 7.747 | 7.883 | 4,609,254 | +0.09(+1.19%) |
Jul 29, 2008 | 7.790 | 7.849 | 7.629 | 7.790 | 3,447,313 | +0.14(+1.88%) |
Jul 28, 2008 | 7.705 | 7.815 | 7.612 | 7.646 | 6,716,776 | -0.05(-0.66%) |
Jul 25, 2008 | 7.722 | 7.798 | 7.629 | 7.697 | 6,088,092 | +0.05(+0.66%) |
Jul 24, 2008 | 7.578 | 7.840 | 7.578 | 7.646 | 8,548,442 | +0.10(+1.34%) |
Jul 23, 2008 | 7.587 | 7.764 | 7.401 | 7.545 | 12,863,058 | -0.07(-0.89%) |
Jul 22, 2008 | 8.347 | 8.364 | 7.545 | 7.612 | 15,855,935 | -1.05(-12.10%) |
Jul 21, 2008 | 8.727 | 8.753 | 8.508 | 8.660 | 6,107,600 | +0.00(+0.00%) |
Jul 18, 2008 | 9.200 | 9.200 | 8.449 | 8.660 | 14,432,027 | -0.51(-5.53%) |
Jul 17, 2008 | 8.905 | 9.217 | 8.719 | 9.167 | 13,264,036 | +0.46(+5.34%) |
Jul 16, 2008 | 8.347 | 8.727 | 8.339 | 8.702 | 10,958,093 | +0.37(+4.46%) |
Jul 15, 2008 | 8.216 | 8.567 | 8.026 | 8.330 | 8,398,223 | +0.00(+0.00%) |
Jul 14, 2008 | 8.685 | 8.719 | 8.128 | 8.330 | 8,409,474 | -0.17(-1.99%) |
Jul 11, 2008 | 8.440 | 8.634 | 8.288 | 8.499 | 6,375,377 | -0.03(-0.40%) |
Jul 10, 2008 | 8.601 | 8.837 | 8.457 | 8.533 | 11,570,678 | +0.00(+0.00%) |
Jul 09, 2008 | 8.398 | 8.795 | 8.364 | 8.533 | 9,823,959 | +0.15(+1.81%) |
Jul 08, 2008 | 8.339 | 8.432 | 7.925 | 8.381 | 10,121,966 | +0.03(+0.30%) |
Jul 07, 2008 | 8.263 | 8.525 | 8.195 | 8.356 | 6,839,787 | +0.18(+2.17%) |
Jul 04, 2008 | 8.330 | 8.436 | 8.043 | 8.178 | 5,150,729 | +0.00(+0.00%) |
Jul 03, 2008 | 8.330 | 8.436 | 8.043 | 8.178 | 5,150,729 | -0.15(-1.83%) |
Jul 02, 2008 | 8.208 | 8.668 | 8.170 | 8.330 | 15,220,622 | +0.39(+4.89%) |
Jul 01, 2008 | 8.208 | 8.229 | 7.823 | 7.942 | 13,192,364 | -0.40(-4.76%) |
Jun 30, 2008 | 8.085 | 8.449 | 8.001 | 8.339 | 10,689,927 | +0.26(+3.24%) |
Jun 27, 2008 | 8.018 | 8.128 | 7.866 | 8.077 | 11,810,243 | -0.13(-1.54%) |
Jun 26, 2008 | 8.111 | 8.246 | 7.946 | 8.204 | 11,795,086 | -0.13(-1.52%) |
Jun 25, 2008 | 8.195 | 8.567 | 8.170 | 8.330 | 6,700,421 | +0.23(+2.82%) |
Jun 24, 2008 | 8.170 | 8.364 | 8.001 | 8.102 | 8,395,749 | -0.14(-1.74%) |
Jun 23, 2008 | 8.525 | 8.575 | 8.220 | 8.246 | 10,009,224 | -0.28(-3.27%) |
Jun 20, 2008 | 8.871 | 8.922 | 8.347 | 8.525 | 9,659,007 | -0.46(-5.17%) |
Jun 19, 2008 | 8.736 | 9.108 | 8.550 | 8.989 | 7,273,143 | +0.31(+3.60%) |
Jun 18, 2008 | 9.082 | 9.091 | 8.609 | 8.677 | 11,170,189 | -0.49(-5.35%) |
Jun 17, 2008 | 9.429 | 9.454 | 9.116 | 9.167 | 5,374,232 | -0.25(-2.69%) |
Jun 16, 2008 | 9.133 | 9.496 | 9.074 | 9.420 | 7,409,817 | +0.25(+2.76%) |
Jun 13, 2008 | 9.032 | 9.302 | 8.989 | 9.167 | 5,525,022 | +0.20(+2.26%) |
Jun 12, 2008 | 9.108 | 9.344 | 8.905 | 8.964 | 6,041,249 | -0.09(-1.03%) |
Jun 11, 2008 | 9.251 | 9.403 | 9.055 | 9.057 | 9,571,973 | -0.08(-0.83%) |
Jun 10, 2008 | 9.048 | 9.412 | 8.888 | 9.133 | 7,602,879 | -0.33(-3.48%) |
Jun 09, 2008 | 9.260 | 9.479 | 9.044 | 9.462 | 12,436,017 | +0.46(+5.16%) |
Jun 06, 2008 | 9.260 | 9.276 | 8.871 | 8.998 | 8,467,168 | -0.27(-2.92%) |
Jun 05, 2008 | 9.243 | 9.420 | 9.048 | 9.268 | 12,197,725 | +0.27(+3.00%) |
Jun 04, 2008 | 8.550 | 9.251 | 8.449 | 8.998 | 11,905,265 | +0.45(+5.24%) |
Jun 03, 2008 | 8.440 | 8.634 | 8.364 | 8.550 | 9,468,536 | +0.18(+2.12%) |
Jun 02, 2008 | 8.668 | 8.694 | 8.195 | 8.373 | 6,666,459 | -0.35(-4.07%) |
May 30, 2008 | 8.364 | 8.761 | 8.356 | 8.727 | 7,989,994 | +0.44(+5.30%) |
May 29, 2008 | 8.381 | 8.677 | 8.204 | 8.288 | 9,184,320 | -0.09(-1.11%) |
May 28, 2008 | 8.060 | 8.449 | 7.975 | 8.381 | 8,010,841 | +0.35(+4.42%) |
May 27, 2008 | 7.883 | 8.026 | 7.815 | 8.026 | 3,943,033 | +0.17(+2.15%) |
May 26, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.00(+0.00%) |
May 23, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.15(+1.97%) |
May 22, 2008 | 7.561 | 7.730 | 7.485 | 7.705 | 3,242,567 | +0.16(+2.13%) |
May 21, 2008 | 7.604 | 7.739 | 7.477 | 7.545 | 3,584,320 | -0.06(-0.78%) |
May 20, 2008 | 7.553 | 7.646 | 7.460 | 7.604 | 5,267,224 | +0.00(+0.00%) |
May 19, 2008 | 7.849 | 7.908 | 7.553 | 7.604 | 4,631,325 | -0.25(-3.23%) |
May 16, 2008 | 7.857 | 7.899 | 7.612 | 7.857 | 4,593,309 | +0.04(+0.54%) |
May 15, 2008 | 7.367 | 7.908 | 7.350 | 7.815 | 7,811,363 | +0.63(+8.70%) |
May 14, 2008 | 7.080 | 7.384 | 7.066 | 7.190 | 3,620,639 | +0.11(+1.55%) |
May 13, 2008 | 7.181 | 7.251 | 7.046 | 7.080 | 2,729,569 | -0.08(-1.18%) |
May 12, 2008 | 7.012 | 7.232 | 6.936 | 7.164 | 4,308,750 | +0.17(+2.42%) |
May 09, 2008 | 6.987 | 7.131 | 6.949 | 6.995 | 2,048,766 | -0.09(-1.31%) |
May 08, 2008 | 7.029 | 7.164 | 6.911 | 7.088 | 5,693,806 | +0.10(+1.45%) |
May 07, 2008 | 7.215 | 7.257 | 6.979 | 6.987 | 2,849,688 | -0.23(-3.16%) |
May 06, 2008 | 7.088 | 7.274 | 7.021 | 7.215 | 2,765,073 | +0.07(+0.95%) |
May 05, 2008 | 7.224 | 7.249 | 6.995 | 7.147 | 4,901,373 | -0.30(-3.97%) |
May 02, 2008 | 7.688 | 7.747 | 7.376 | 7.443 | 3,306,866 | -0.09(-1.23%) |
May 01, 2008 | 7.325 | 7.621 | 7.308 | 7.536 | 3,903,939 | +0.19(+2.65%) |
Apr 30, 2008 | 7.443 | 7.545 | 7.300 | 7.342 | 3,921,700 | -0.09(-1.25%) |
Apr 29, 2008 | 7.587 | 7.663 | 7.367 | 7.435 | 3,232,009 | -0.18(-2.33%) |
Apr 28, 2008 | 7.308 | 7.612 | 7.257 | 7.612 | 5,238,528 | +0.30(+4.04%) |
Apr 25, 2008 | 7.359 | 7.443 | 7.088 | 7.316 | 2,914,054 | -0.03(-0.35%) |
Apr 24, 2008 | 7.164 | 7.469 | 7.071 | 7.342 | 5,833,680 | +0.17(+2.36%) |
Apr 23, 2008 | 6.759 | 7.443 | 6.750 | 7.173 | 12,311,234 | +0.95(+15.20%) |
Apr 22, 2008 | 6.201 | 6.336 | 6.007 | 6.227 | 8,197,216 | +0.05(+0.82%) |
Apr 21, 2008 | 6.244 | 6.294 | 6.142 | 6.176 | 5,026,901 | -0.14(-2.14%) |
Apr 18, 2008 | 6.463 | 6.522 | 6.201 | 6.311 | 3,936,953 | +0.03(+0.40%) |
Apr 17, 2008 | 6.472 | 6.489 | 6.075 | 6.286 | 7,031,155 | -0.30(-4.62%) |
Apr 16, 2008 | 6.446 | 6.624 | 6.421 | 6.590 | 3,190,942 | +0.28(+4.42%) |
Apr 15, 2008 | 6.184 | 6.311 | 6.058 | 6.311 | 7,684,787 | +0.15(+2.47%) |
Apr 14, 2008 | 6.328 | 6.412 | 6.134 | 6.159 | 4,657,988 | -0.20(-3.19%) |
Apr 11, 2008 | 6.607 | 6.624 | 6.320 | 6.362 | 4,126,321 | -0.30(-4.56%) |
Apr 10, 2008 | 6.632 | 6.776 | 6.497 | 6.666 | 5,221,118 | +0.02(+0.25%) |
Apr 09, 2008 | 6.556 | 6.674 | 6.455 | 6.649 | 4,886,145 | +0.12(+1.81%) |
Apr 08, 2008 | 6.590 | 6.615 | 6.463 | 6.531 | 2,652,305 | -0.11(-1.65%) |
Apr 07, 2008 | 6.548 | 6.793 | 6.514 | 6.641 | 5,983,989 | +0.16(+2.48%) |
Apr 04, 2008 | 6.429 | 6.548 | 6.252 | 6.480 | 4,586,185 | +0.03(+0.52%) |
Apr 03, 2008 | 6.303 | 6.446 | 6.218 | 6.446 | 4,062,881 | +0.10(+1.60%) |
Apr 02, 2008 | 6.522 | 6.573 | 6.294 | 6.345 | 3,909,788 | -0.19(-2.85%) |
Apr 01, 2008 | 6.277 | 6.556 | 6.244 | 6.531 | 7,022,884 | +0.38(+6.18%) |
Mar 31, 2008 | 5.973 | 6.210 | 5.931 | 6.151 | 4,685,323 | +0.18(+2.97%) |
Mar 28, 2008 | 5.914 | 6.184 | 5.914 | 5.973 | 4,498,376 | +0.16(+2.76%) |
Mar 27, 2008 | 5.914 | 5.973 | 5.779 | 5.813 | 4,904,869 | -0.10(-1.71%) |
Mar 26, 2008 | 6.015 | 6.015 | 5.813 | 5.914 | 4,051,493 | -0.11(-1.82%) |
Mar 25, 2008 | 6.075 | 6.167 | 5.922 | 6.024 | 4,696,120 | -0.03(-0.56%) |
Mar 24, 2008 | 5.728 | 6.066 | 5.669 | 6.058 | 6,007,498 | +0.39(+6.86%) |
Mar 21, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,883,824 | +0.00(+0.00%) |
Mar 20, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,886,865 | -0.10(-1.76%) |
Mar 19, 2008 | 6.328 | 6.345 | 5.762 | 5.770 | 14,038,650 | -0.75(-11.53%) |
Mar 18, 2008 | 6.184 | 6.556 | 6.184 | 6.522 | 4,576,369 | +0.41(+6.63%) |
Mar 17, 2008 | 6.379 | 6.412 | 6.032 | 6.117 | 6,089,560 | -0.32(-4.99%) |
Mar 14, 2008 | 6.455 | 6.556 | 6.353 | 6.438 | 6,244,610 | +0.04(+0.66%) |
Mar 13, 2008 | 6.193 | 6.396 | 6.100 | 6.396 | 4,275,355 | +0.13(+2.02%) |
Mar 12, 2008 | 6.345 | 6.379 | 6.184 | 6.269 | 4,570,110 | -0.03(-0.54%) |
Mar 11, 2008 | 6.421 | 6.505 | 6.201 | 6.303 | 8,531,245 | -0.02(-0.27%) |
Mar 10, 2008 | 6.573 | 6.666 | 6.311 | 6.320 | 5,467,468 | -0.25(-3.86%) |
Mar 07, 2008 | 6.725 | 6.911 | 6.539 | 6.573 | 5,524,201 | -0.24(-3.47%) |
Mar 06, 2008 | 6.979 | 7.046 | 6.776 | 6.810 | 5,178,598 | -0.22(-3.12%) |
Mar 05, 2008 | 6.742 | 7.105 | 6.725 | 7.029 | 6,118,426 | +0.35(+5.18%) |
Mar 04, 2008 | 6.683 | 6.759 | 6.489 | 6.683 | 6,173,727 | -0.14(-1.98%) |
Mar 03, 2008 | 6.970 | 7.004 | 6.734 | 6.818 | 4,829,511 | -0.16(-2.30%) |
Feb 29, 2008 | 7.097 | 7.156 | 6.902 | 6.979 | 3,858,697 | -0.25(-3.39%) |
Feb 28, 2008 | 7.443 | 7.494 | 7.164 | 7.224 | 3,671,884 | -0.25(-3.39%) |
Feb 27, 2008 | 7.536 | 7.722 | 7.376 | 7.477 | 5,643,763 | -0.15(-1.99%) |
Feb 26, 2008 | 7.325 | 7.798 | 7.325 | 7.629 | 6,579,348 | +0.25(+3.32%) |
Feb 25, 2008 | 7.232 | 7.435 | 7.181 | 7.384 | 4,614,066 | +0.14(+1.98%) |
Feb 22, 2008 | 7.232 | 7.291 | 7.063 | 7.240 | 3,640,360 | -0.01(-0.12%) |
Feb 21, 2008 | 7.198 | 7.401 | 7.164 | 7.249 | 6,011,514 | +0.09(+1.30%) |
Feb 20, 2008 | 6.877 | 7.240 | 6.869 | 7.156 | 5,799,634 | +0.25(+3.55%) |
Feb 19, 2008 | 6.945 | 6.962 | 6.843 | 6.911 | 3,918,681 | +0.06(+0.86%) |
Feb 18, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | +0.00(+0.00%) |
Feb 15, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | -0.22(-3.11%) |
Feb 14, 2008 | 7.359 | 7.371 | 7.055 | 7.071 | 2,771,244 | -0.29(-3.90%) |
Feb 13, 2008 | 7.359 | 7.469 | 7.190 | 7.359 | 5,161,187 | +0.08(+1.16%) |
Feb 12, 2008 | 7.122 | 7.409 | 7.084 | 7.274 | 5,912,847 | +0.18(+2.50%) |
Feb 11, 2008 | 7.088 | 7.131 | 6.936 | 7.097 | 3,873,438 | +0.19(+2.69%) |
Feb 08, 2008 | 6.750 | 6.995 | 6.725 | 6.911 | 4,255,218 | +0.14(+2.12%) |
Feb 07, 2008 | 6.404 | 6.843 | 6.353 | 6.767 | 4,616,998 | +0.33(+5.12%) |
Feb 06, 2008 | 6.869 | 6.928 | 6.412 | 6.438 | 4,927,185 | -0.36(-5.34%) |
Feb 05, 2008 | 6.784 | 6.962 | 6.455 | 6.801 | 9,399,172 | -0.08(-1.11%) |
Feb 04, 2008 | 7.012 | 7.105 | 6.826 | 6.877 | 3,422,915 | -0.16(-2.28%) |
Feb 01, 2008 | 6.843 | 7.063 | 6.573 | 7.038 | 4,017,468 | +0.24(+3.48%) |
Jan 31, 2008 | 6.700 | 6.919 | 6.683 | 6.801 | 2,880,310 | +0.00(+0.00%) |
Jan 30, 2008 | 6.945 | 7.029 | 6.708 | 6.801 | 3,671,150 | -0.21(-3.01%) |
Jan 29, 2008 | 6.987 | 7.097 | 6.793 | 7.012 | 2,550,643 | +0.06(+0.85%) |
Jan 28, 2008 | 6.869 | 6.987 | 6.767 | 6.953 | 3,383,592 | +0.01(+0.12%) |
Jan 25, 2008 | 7.266 | 7.283 | 6.894 | 6.945 | 4,231,548 | -0.29(-3.97%) |
Jan 24, 2008 | 7.012 | 7.350 | 6.953 | 7.232 | 5,005,187 | +0.29(+4.14%) |
Jan 23, 2008 | 6.734 | 6.953 | 6.489 | 6.945 | 5,715,734 | -0.08(-1.20%) |
Jan 22, 2008 | 6.328 | 7.224 | 6.286 | 7.029 | 7,710,527 | +0.08(+1.22%) |
Jan 21, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.00(+0.00%) |
Jan 18, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.98(+16.43%) |
Jan 17, 2008 | 6.269 | 6.294 | 5.922 | 5.965 | 5,908,727 | -0.30(-4.72%) |
Jan 16, 2008 | 6.083 | 6.328 | 6.007 | 6.260 | 4,794,433 | +0.08(+1.37%) |
Jan 15, 2008 | 6.362 | 6.404 | 6.100 | 6.176 | 3,709,078 | -0.21(-3.31%) |
Jan 14, 2008 | 6.260 | 6.455 | 6.252 | 6.387 | 4,078,487 | +0.19(+3.14%) |
Jan 11, 2008 | 6.573 | 6.590 | 6.117 | 6.193 | 7,480,496 | -0.51(-7.57%) |
Jan 10, 2008 | 6.624 | 6.826 | 6.505 | 6.700 | 10,870,056 | +0.20(+3.12%) |
Jan 09, 2008 | 6.404 | 6.531 | 6.218 | 6.497 | 5,546,164 | +0.18(+2.81%) |
Jan 08, 2008 | 6.581 | 6.734 | 6.277 | 6.320 | 4,462,056 | -0.22(-3.36%) |
Jan 07, 2008 | 6.421 | 6.691 | 6.387 | 6.539 | 5,246,610 | +0.14(+2.11%) |
Jan 04, 2008 | 6.945 | 6.979 | 6.286 | 6.404 | 12,247,961 | -0.65(-9.22%) |
Jan 03, 2008 | 7.080 | 7.097 | 6.970 | 7.055 | 3,737,509 | +0.00(+0.00%) |
Jan 02, 2008 | 7.156 | 7.274 | 6.987 | 7.055 | 2,848,089 | -0.13(-1.76%) |
Jan 01, 2008 | 7.224 | 7.333 | 7.139 | 7.181 | 1,626,740 | +0.00(+0.00%) |
Dec 31, 2007 | 7.224 | 7.333 | 7.139 | 7.181 | 1,626,740 | -0.13(-1.73%) |
Dec 28, 2007 | 7.443 | 7.485 | 7.224 | 7.308 | 1,177,083 | -0.08(-1.03%) |
Dec 27, 2007 | 7.477 | 7.536 | 7.367 | 7.384 | 1,564,474 | -0.15(-2.02%) |
Dec 26, 2007 | 7.443 | 7.578 | 7.443 | 7.536 | 1,856,183 | +0.03(+0.45%) |
Dec 24, 2007 | 7.350 | 7.561 | 7.333 | 7.502 | 992,791 | +0.19(+2.54%) |
Dec 21, 2007 | 7.460 | 7.460 | 7.266 | 7.316 | 3,677,782 | +0.02(+0.23%) |
Dec 20, 2007 | 7.198 | 7.300 | 7.122 | 7.300 | 2,466,589 | +0.18(+2.49%) |
Dec 19, 2007 | 7.122 | 7.131 | 6.962 | 7.122 | 3,139,886 | -0.01(-0.12%) |
Dec 18, 2007 | 7.198 | 7.232 | 7.004 | 7.131 | 3,421,359 | +0.00(+0.00%) |
Dec 17, 2007 | 7.409 | 7.468 | 7.131 | 7.131 | 2,838,073 | -0.34(-4.52%) |
Dec 14, 2007 | 7.485 | 7.570 | 7.418 | 7.469 | 3,242,792 | -0.14(-1.78%) |
Dec 13, 2007 | 7.494 | 7.638 | 7.460 | 7.604 | 3,053,990 | +0.02(+0.22%) |
Dec 12, 2007 | 7.756 | 7.806 | 7.435 | 7.587 | 3,198,923 | +0.10(+1.35%) |
Dec 11, 2007 | 7.874 | 7.967 | 7.460 | 7.485 | 3,419,684 | -0.35(-4.53%) |
Dec 10, 2007 | 7.832 | 7.967 | 7.823 | 7.840 | 2,979,192 | +0.01(+0.11%) |
Dec 07, 2007 | 7.942 | 7.942 | 7.781 | 7.832 | 2,108,533 | -0.08(-0.96%) |
Dec 06, 2007 | 7.798 | 7.992 | 7.790 | 7.908 | 5,322,738 | +0.12(+1.52%) |
Dec 05, 2007 | 7.426 | 7.832 | 7.376 | 7.790 | 6,122,672 | +0.47(+6.47%) |
Dec 04, 2007 | 7.325 | 7.384 | 7.198 | 7.316 | 4,152,881 | -0.03(-0.35%) |